Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	38.47	38.55	37.42	37.86	37.86	-3.34%	120,886
Oct 16, 2025	39.40	39.90	38.52	39.17	39.17	-0.53%	127,208
Oct 15, 2025	37.11	39.64	36.89	39.38	39.38	7.04%	339,331
Oct 14, 2025	43.27	43.33	36.79	36.79	36.79	-17.01%	666,922
Oct 13, 2025	42.54	44.58	42.40	44.33	44.33	3.67%	144,134
Oct 10, 2025	45.50	45.70	42.76	42.76	42.76	-6.02%	147,932
Oct 9, 2025	44.62	46.78	44.61	45.50	45.50	2.73%	249,850
Oct 8, 2025	42.89	44.40	42.70	44.29	44.29	2.74%	123,246
Oct 7, 2025	44.01	44.29	42.97	43.11	43.11	-3.36%	122,184
Oct 6, 2025	44.75	45.24	43.02	44.61	44.61	-1.24%	260,591
Oct 3, 2025	43.42	45.17	43.25	45.17	45.17	4.58%	289,782
Oct 2, 2025	41.51	43.20	41.51	43.19	43.19	6.54%	228,574
Oct 1, 2025	39.63	41.75	39.54	40.54	40.54	4.57%	311,772
Sep 30, 2025	38.18	38.77	37.46	38.77	38.77	1.20%	123,387
Sep 29, 2025	38.48	39.97	37.88	38.31	38.31	0.95%	165,681
Sep 26, 2025	38.07	38.84	37.59	37.95	37.95	-1.07%	181,486
Sep 25, 2025	38.57	38.81	37.69	38.36	38.36	-0.62%	138,324
Sep 24, 2025	38.28	38.92	37.93	38.60	38.60	0.78%	112,643
Sep 23, 2025	37.08	38.68	37.02	38.30	38.30	3.01%	198,831
Sep 22, 2025	35.55	37.38	35.33	37.18	37.18	5.96%	208,244
Sep 19, 2025	36.23	36.69	35.02	35.09	35.09	-3.04%	186,209
Sep 18, 2025	33.29	36.61	33.22	36.19	36.19	10.37%	298,742
Sep 17, 2025	32.15	32.94	31.81	32.79	32.79	2.69%	98,032
Sep 16, 2025	31.75	32.33	31.37	31.93	31.93	0.98%	183,648
Sep 15, 2025	31.09	32.00	31.03	31.62	31.62	1.77%	155,589
Sep 12, 2025	31.41	31.77	30.89	31.07	31.07	-0.54%	87,416
Sep 11, 2025	31.30	31.72	30.95	31.24	31.24	0.16%	133,583
Sep 10, 2025	31.97	32.13	30.92	31.19	31.19	-1.70%	167,329
Sep 9, 2025	32.61	32.99	31.59	31.73	31.73	-2.76%	135,911
Sep 8, 2025	33.15	33.45	32.44	32.63	32.63	-1.18%	72,337
Sep 5, 2025	32.71	33.80	32.40	33.02	33.02	2.39%	125,289
Sep 4, 2025	32.68	33.09	32.12	32.25	32.25	-2.42%	145,896
Sep 3, 2025	34.04	34.41	33.05	33.05	33.05	-1.61%	81,887
Sep 2, 2025	34.75	34.90	33.27	33.59	33.59	-3.84%	133,710
Sep 1, 2025	34.90	35.63	34.28	34.93	34.93	-1.44%	249,677
Aug 29, 2025	36.82	36.82	35.44	35.44	35.44	-3.72%	187,815
Aug 28, 2025	36.61	37.45	36.61	36.81	36.81	0.96%	182,137
Aug 27, 2025	37.30	37.94	36.29	36.46	36.46	-2.70%	139,684
Aug 26, 2025	38.94	38.94	37.47	37.47	37.47	-5.04%	163,172
Aug 25, 2025	38.70	39.88	38.53	39.46	39.46	2.47%	119,488
Aug 22, 2025	37.10	38.59	37.05	38.51	38.51	3.97%	114,735
Aug 21, 2025	36.86	37.18	36.66	37.04	37.04	0.33%	74,603
Aug 20, 2025	37.11	37.57	36.63	36.92	36.92	-1.96%	123,039
Aug 19, 2025	37.10	38.00	37.06	37.66	37.66	1.15%	232,167
Aug 18, 2025	37.20	37.39	36.75	37.23	37.23	-0.19%	108,346
Aug 15, 2025	37.24	37.70	37.24	37.30	37.30	0.40%	78,768
Aug 14, 2025	38.00	38.31	37.11	37.15	37.15	-2.24%	120,154
Aug 13, 2025	38.80	38.80	37.84	38.00	38.00	-1.12%	104,105
Aug 12, 2025	37.75	38.57	37.47	38.43	38.43	2.48%	77,431
Aug 11, 2025	38.36	38.88	37.49	37.50	37.50	-1.06%	301,246